Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 112.11 | 113.20 | 111.39 | 112.17 | 428,387 | -0.12(-0.11%) |
Aug 30, 2021 | 110.94 | 113.34 | 110.25 | 112.29 | 473,967 | +1.98(+1.79%) |
Aug 27, 2021 | 111.12 | 112.21 | 109.77 | 110.31 | 296,750 | -1.01(-0.91%) |
Aug 26, 2021 | 111.37 | 113.10 | 110.54 | 111.32 | 360,856 | -0.17(-0.15%) |
Aug 25, 2021 | 112.11 | 113.78 | 110.75 | 111.49 | 379,822 | -1.02(-0.91%) |
Aug 24, 2021 | 111.10 | 112.62 | 109.51 | 112.51 | 472,093 | +1.21(+1.09%) |
Aug 23, 2021 | 112.71 | 112.86 | 111.09 | 111.30 | 473,689 | -1.39(-1.23%) |
Aug 20, 2021 | 111.67 | 113.50 | 111.50 | 112.69 | 424,248 | +1.36(+1.23%) |
Aug 19, 2021 | 111.00 | 111.91 | 109.84 | 111.33 | 505,356 | -0.44(-0.40%) |
Aug 18, 2021 | 111.95 | 113.45 | 110.42 | 111.77 | 507,268 | +0.48(+0.43%) |
Aug 17, 2021 | 108.00 | 111.51 | 107.61 | 111.29 | 474,771 | +2.39(+2.19%) |
Aug 16, 2021 | 106.75 | 109.91 | 105.88 | 108.90 | 481,840 | +1.66(+1.55%) |
Aug 13, 2021 | 105.50 | 107.83 | 105.50 | 107.24 | 387,300 | +1.37(+1.29%) |
Aug 12, 2021 | 101.80 | 106.00 | 101.80 | 105.87 | 325,663 | +3.72(+3.64%) |
Aug 11, 2021 | 103.21 | 104.30 | 100.20 | 102.15 | 680,511 | -1.52(-1.47%) |
Aug 10, 2021 | 108.37 | 108.37 | 103.47 | 103.67 | 653,020 | -4.02(-3.73%) |
Aug 09, 2021 | 106.91 | 108.70 | 105.88 | 107.69 | 652,082 | +0.55(+0.51%) |
Aug 06, 2021 | 108.86 | 109.88 | 106.26 | 107.14 | 683,916 | -2.83(-2.57%) |
Aug 05, 2021 | 110.00 | 113.48 | 106.18 | 109.97 | 1,006,510 | +4.97(+4.73%) |
Aug 04, 2021 | 104.50 | 105.93 | 103.81 | 105.00 | 729,974 | +0.01(+0.01%) |
Aug 03, 2021 | 106.55 | 107.57 | 104.48 | 104.99 | 507,253 | -1.63(-1.53%) |
Aug 02, 2021 | 108.00 | 108.58 | 105.24 | 106.62 | 527,680 | -2.05(-1.89%) |
Jul 30, 2021 | 105.50 | 109.39 | 105.50 | 108.67 | 789,322 | +3.34(+3.17%) |
Jul 29, 2021 | 104.26 | 105.66 | 104.11 | 105.33 | 417,808 | +0.79(+0.76%) |
Jul 28, 2021 | 102.41 | 104.83 | 101.90 | 104.54 | 378,452 | +2.49(+2.44%) |
Jul 27, 2021 | 102.26 | 103.21 | 100.82 | 102.05 | 392,267 | -0.30(-0.29%) |
Jul 26, 2021 | 103.60 | 103.94 | 101.18 | 102.35 | 526,374 | -1.67(-1.61%) |
Jul 23, 2021 | 103.46 | 104.61 | 102.16 | 104.02 | 488,168 | +0.50(+0.48%) |
Jul 22, 2021 | 100.75 | 104.60 | 100.75 | 103.52 | 555,291 | +2.92(+2.90%) |
Jul 21, 2021 | 100.98 | 102.19 | 98.97 | 100.60 | 593,172 | -0.38(-0.38%) |
Jul 20, 2021 | 97.59 | 101.35 | 96.47 | 100.98 | 802,453 | +4.12(+4.25%) |
Jul 19, 2021 | 97.40 | 98.38 | 95.52 | 96.86 | 550,795 | -1.63(-1.65%) |
Jul 16, 2021 | 95.00 | 99.18 | 94.55 | 98.49 | 486,409 | +3.98(+4.21%) |
Jul 15, 2021 | 93.62 | 95.24 | 92.17 | 94.51 | 356,002 | +1.00(+1.07%) |
Jul 14, 2021 | 95.00 | 95.00 | 92.88 | 93.51 | 491,687 | -1.44(-1.52%) |
Jul 13, 2021 | 95.68 | 95.68 | 93.72 | 94.95 | 456,628 | -1.06(-1.10%) |
Jul 12, 2021 | 97.32 | 97.89 | 95.15 | 96.01 | 324,650 | -1.26(-1.30%) |
Jul 09, 2021 | 98.66 | 98.66 | 96.29 | 97.27 | 344,661 | -1.31(-1.33%) |
Jul 08, 2021 | 97.99 | 99.11 | 96.62 | 98.58 | 528,190 | -1.09(-1.09%) |
Jul 07, 2021 | 101.10 | 101.55 | 98.92 | 99.67 | 341,132 | -0.82(-0.82%) |
Jul 06, 2021 | 99.05 | 100.58 | 97.93 | 100.49 | 306,241 | +1.88(+1.91%) |
Jul 02, 2021 | 98.00 | 99.04 | 97.01 | 98.61 | 264,242 | +1.03(+1.06%) |
Jul 01, 2021 | 96.81 | 98.71 | 96.08 | 97.58 | 234,442 | +0.18(+0.18%) |
Jun 30, 2021 | 100.46 | 100.46 | 96.42 | 97.40 | 394,706 | -2.79(-2.78%) |
Jun 29, 2021 | 99.28 | 100.80 | 98.67 | 100.19 | 278,760 | +0.70(+0.70%) |
Jun 28, 2021 | 99.39 | 100.34 | 98.39 | 99.49 | 399,400 | +0.13(+0.13%) |
Jun 25, 2021 | 96.79 | 99.80 | 96.29 | 99.36 | 995,261 | +3.14(+3.26%) |
Jun 24, 2021 | 96.64 | 98.66 | 96.02 | 96.22 | 552,449 | -0.03(-0.03%) |
Jun 23, 2021 | 95.54 | 96.95 | 94.91 | 96.25 | 335,914 | +1.02(+1.07%) |
Jun 22, 2021 | 93.74 | 95.50 | 93.64 | 95.23 | 380,509 | +1.06(+1.13%) |
Jun 21, 2021 | 93.49 | 94.73 | 92.01 | 94.17 | 483,575 | +0.41(+0.44%) |
Jun 18, 2021 | 93.93 | 95.19 | 93.30 | 93.76 | 534,037 | +0.04(+0.04%) |
Jun 17, 2021 | 93.03 | 95.42 | 93.03 | 93.72 | 481,081 | +0.47(+0.50%) |
Jun 16, 2021 | 91.19 | 93.82 | 90.71 | 93.25 | 459,932 | +2.02(+2.21%) |
Jun 15, 2021 | 92.58 | 93.53 | 90.71 | 91.23 | 396,436 | -1.42(-1.53%) |
Jun 14, 2021 | 92.98 | 93.46 | 91.50 | 92.65 | 495,633 | +0.49(+0.53%) |
Jun 11, 2021 | 91.17 | 92.45 | 90.56 | 92.16 | 450,144 | +0.81(+0.89%) |
Jun 10, 2021 | 87.78 | 91.98 | 87.00 | 91.35 | 486,169 | +3.39(+3.85%) |
Jun 09, 2021 | 89.60 | 90.14 | 87.89 | 87.96 | 379,187 | -0.87(-0.98%) |
Jun 08, 2021 | 89.60 | 89.95 | 86.75 | 88.83 | 374,954 | +0.40(+0.45%) |
Jun 07, 2021 | 86.41 | 89.90 | 85.76 | 88.43 | 613,044 | +2.38(+2.77%) |
Jun 04, 2021 | 86.93 | 87.46 | 86.05 | 86.05 | 495,915 | -0.28(-0.32%) |
Jun 03, 2021 | 85.56 | 87.30 | 84.92 | 86.33 | 420,141 | +0.33(+0.38%) |
Jun 02, 2021 | 84.17 | 87.35 | 84.17 | 86.00 | 537,262 | +1.93(+2.30%) |